Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.19 | -0.915662650602 | 20.75 | 20.81 | 20.47 | 186265 | 20.67308314 | CS |
| 4 | -0.34 | -1.62679425837 | 20.9 | 21.09 | 20.2854 | 290819 | 20.54808166 | CS |
| 12 | -0.8276 | -3.86953187828 | 21.3876 | 21.5299 | 20.2854 | 205584 | 20.91317815 | CS |
| 26 | -0.42 | -2.00190657769 | 20.98 | 21.83 | 20.2854 | 165507 | 21.12466519 | CS |
| 52 | -0.45 | -2.14183722037 | 21.01 | 21.83 | 20.22 | 149133 | 20.98827117 | CS |
| 156 | -4.85 | -19.0869736324 | 25.41 | 25.48 | 18.9 | 141524 | 21.27109407 | CS |
| 260 | -3.82 | -15.6685808039 | 24.38 | 27.08 | 18.62 | 124743 | 22.26469242 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736811600 | 20.56 | -0.08 | -0.39 | 20.6 | 20.67 | 20.47 | 155198 |
| 1736552400 | 20.64 | -0.09 | -0.43 | 20.66 | 20.69 | 20.61 | 223575 |
| 1736379600 | 20.73 | -0.02 | -0.10 | 20.79 | 20.81 | 20.7 | 161344 |
| 1736293200 | 20.75 | 0.02 | 0.10 | 20.75 | 20.77 | 20.67 | 204944 |
| 1736206800 | 20.73 | -0.03 | -0.14 | 20.83 | 20.87 | 20.66 | 74682 |
| 1735947600 | 20.76 | 0.13 | 0.63 | 20.75 | 20.81 | 20.7101 | 91856 |
| 1735861200 | 20.63 | 0.04 | 0.19 | 20.635 | 20.7 | 20.6 | 91820 |
| 1735688400 | 20.59 | 0.14 | 0.68 | 20.48 | 20.61 | 20.4737 | 406842 |
| 1735602000 | 20.45 | 0.02 | 0.10 | 20.44 | 20.54 | 20.41 | 578319 |
| 1735342800 | 20.43 | -0.03 | -0.15 | 20.41 | 20.47 | 20.41 | 322966 |
| 1735256400 | 20.46 | 0.05 | 0.24 | 20.38 | 20.51 | 20.33 | 495030 |
| 1735077840 | 20.41 | 0.03 | 0.15 | 20.29 | 20.45 | 20.2854 | 302126 |
| 1734997200 | 20.38 | -0.11 | -0.54 | 20.41 | 20.5 | 20.32 | 471299 |
| 1734738000 | 20.49 | -0.06 | -0.29 | 20.64 | 20.6799 | 20.45 | 363258 |
| 1734651600 | 20.55 | -0.12 | -0.58 | 20.73 | 20.77 | 20.52 | 389003 |
| 1734565200 | 20.67 | -0.19 | -0.91 | 21.01 | 21.09 | 20.65 | 325269 |
| 1734478800 | 20.86 | -0.06 | -0.29 | 20.9 | 20.95 | 20.85 | 286393 |
| 1734392400 | 20.92 | -0.1 | -0.48 | 21.082 | 21.1886 | 20.85 | 355453 |
| 1734133200 | 21.02 | -0.12 | -0.57 | 21.2 | 21.2 | 20.95 | 189468 |
| 1734046800 | 21.14 | -0.15 | -0.70 | 21.24 | 21.29 | 21.11 | 197509 |
| 1733960400 | 21.29 | -0.01 | -0.05 | 21.3405 | 21.4 | 21.28 | 234559 |
| 1733874000 | 21.3 | 0.04 | 0.19 | 21.265 | 21.36 | 21.265 | 162776 |
| 1733787600 | 21.26 | -0.1 | -0.47 | 21.325 | 21.34 | 21.24 | 89076 |
| 1733528400 | 21.36 | 0.07 | 0.33 | 21.345 | 21.37 | 21.25 | 155459 |
| 1733442000 | 21.29 | -0.09 | -0.42 | 21.3319 | 21.3699 | 21.29 | 202574 |
| 1733355600 | 21.38 | 0.01 | 0.05 | 21.335 | 21.38 | 21.28 | 155644 |
| 1733269200 | 21.37 | -0.03 | -0.14 | 21.4439 | 21.5299 | 21.25 | 239274 |
| 1733182800 | 21.4 | -0.03 | -0.14 | 21.41 | 21.51 | 21.37 | 100427 |
| 1732917840 | 21.43 | 0.07 | 0.33 | 21.33 | 21.46 | 21.32 | 32046 |
| 1732750800 | 21.36 | 0.12 | 0.56 | 21.27 | 21.37 | 21.2 | 113227 |
| 1732664400 | 21.24 | 0.08 | 0.38 | 21.14 | 21.2699 | 21.11 | 107328 |
| 1732578000 | 21.16 | 0.08 | 0.38 | 21.17 | 21.22 | 21.16 | 127272 |
| 1732318800 | 21.08 | 0.04 | 0.19 | 21.03 | 21.12 | 21.01 | 155595 |
| 1732232400 | 21.04 | 0 | 0.00 | 21.04 | 21.11 | 21 | 224968 |
| 1732146000 | 21.04 | -0.01 | -0.05 | 21.04 | 21.0651 | 21.02 | 87126 |
| 1732059600 | 21.05 | -0.02 | -0.09 | 21.0895 | 21.13 | 20.97 | 176111 |
| 1731973200 | 21.07 | -0.03 | -0.14 | 21.0946 | 21.14 | 21.04 | 141166 |
| 1731714000 | 21.1 | -0.13 | -0.61 | 21.155 | 21.16 | 21.05 | 159567 |
| 1731627600 | 21.23 | -0.03 | -0.14 | 21.27 | 21.3 | 21.18 | 156722 |
| 1731541200 | 21.26 | 0.05 | 0.24 | 21.2914 | 21.32 | 21.2 | 320559 |
| 1731454800 | 21.21 | 0.01 | 0.05 | 21.15 | 21.25 | 21.15 | 221856 |
| 1731368400 | 21.2 | -0.01 | -0.05 | 21.23 | 21.2599 | 21.12 | 288085 |
| 1731109200 | 21.21 | 0.02 | 0.09 | 21.24 | 21.29 | 21.16 | 235322 |
| 1731022800 | 21.19 | 0.09 | 0.43 | 21.208 | 21.29 | 21.06 | 159985 |
| 1730936400 | 21.1 | -0.16 | -0.75 | 21.16 | 21.17 | 21.1 | 123916 |
| 1730850000 | 21.26 | 0.04 | 0.19 | 21.195 | 21.27 | 21.18 | 191937 |
| 1730763600 | 21.22 | 0.03 | 0.14 | 21.31 | 21.3495 | 21.165 | 95537 |
| 1730500800 | 21.19 | -0.02 | -0.09 | 21.3 | 21.35 | 21.17 | 128665 |
| 1730414400 | 21.21 | 0.11 | 0.52 | 21.09 | 21.28 | 21.09 | 107487 |
| 1730328000 | 21.1 | 0.02 | 0.09 | 21.12 | 21.24 | 21.05 | 196204 |
| 1730241600 | 21.08 | -0.1 | -0.47 | 21.14 | 21.16 | 21.0702 | 152981 |
| 1730155200 | 21.18 | -0.03 | -0.14 | 21.21 | 21.23 | 21.17 | 112075 |
| 1729896000 | 21.21 | 0.07 | 0.33 | 21.22 | 21.285 | 21.1936 | 87791 |
| 1729809600 | 21.14 | -0.06 | -0.28 | 21.16 | 21.22 | 21.1012 | 256475 |
| 1729723200 | 21.2 | -0.14 | -0.66 | 21.25 | 21.34 | 21.17 | 159103 |
| 1729636800 | 21.34 | -0.08 | -0.37 | 21.3876 | 21.4453 | 21.33 | 167464 |
| 1729550400 | 21.42 | -0.08 | -0.37 | 21.42 | 21.4918 | 21.41 | 117682 |
| 1729291200 | 21.5 | 0.05 | 0.23 | 21.45 | 21.55 | 21.45 | 77062 |
| 1729204800 | 21.45 | -0.02 | -0.09 | 21.5 | 21.52 | 21.4 | 162773 |
| 1729118400 | 21.47 | 0.01 | 0.05 | 21.46 | 21.5 | 21.43 | 132146 |
| 1729032000 | 21.46 | -0.05 | -0.23 | 21.46 | 21.59 | 21.45 | 138830 |
| 1728945600 | 21.51 | -0.07 | -0.32 | 21.57 | 21.57 | 21.475 | 74495 |
Parece que você não está logado. Clique no botão abaixo para se logar e ver seu histórico recente.
Suporte: (11) 4950 5808 | suporte@advfn.com.br
Ao acessar os serviços da ADVFN você estará de acordo com os Termos e Condições
Recursos principais
Premium
